Australia markets close in 57 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
201.91-0.58 (-0.29%)
At close: 04:03PM EST
202.25 +0.34 (+0.17%)
After hours: 07:34PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023201.97204.56201.15201.91201.912,786,300
27 Jan 2023201.45203.42200.44202.49202.492,907,100
26 Jan 2023204.35208.77201.64201.81201.813,426,100
25 Jan 2023204.52206.29201.84206.11206.112,283,400
24 Jan 2023202.61206.58202.61206.41206.412,862,500
24 Jan 20231.05 Dividend
23 Jan 2023203.52206.91201.79205.11204.063,473,500
20 Jan 2023201.36204.99198.67204.53203.483,515,400
19 Jan 2023207.51207.90201.19202.13201.103,508,800
18 Jan 2023210.72214.18208.11208.50207.433,575,000
17 Jan 2023212.17214.98209.25209.52208.452,943,800
13 Jan 2023207.81213.56207.81212.16211.073,875,600
12 Jan 2023210.26211.57206.59210.26209.182,690,200
11 Jan 2023202.16208.72202.15208.59207.522,781,000
10 Jan 2023199.92201.67198.54201.40200.372,200,800
09 Jan 2023202.42204.13199.34199.44198.422,748,500
06 Jan 2023200.73201.79194.45200.97199.943,121,400
05 Jan 2023199.30201.44197.48200.77199.741,942,300
04 Jan 2023201.43202.35197.51201.39200.362,507,400
03 Jan 2023201.49202.30197.14199.04198.022,602,000
30 Dec 2022200.03200.50197.21199.24198.222,154,600
29 Dec 2022201.68203.12201.30202.26201.221,270,900
28 Dec 2022201.96203.50199.63200.06199.041,419,900
27 Dec 2022201.69203.99201.31201.71200.682,076,600
23 Dec 2022198.42202.32197.02201.88200.851,469,200
22 Dec 2022198.52200.23195.27199.15198.132,414,800
21 Dec 2022202.93203.62200.27202.43201.392,345,400
20 Dec 2022201.19202.13197.69200.86199.832,372,200
19 Dec 2022205.35205.94201.99203.17202.132,442,400
16 Dec 2022206.36207.36203.32206.14205.089,543,500
15 Dec 2022208.61209.72205.49208.02206.963,373,900
14 Dec 2022210.95216.63210.06212.11211.023,727,700
13 Dec 2022216.71217.83208.92211.22210.144,168,600
12 Dec 2022202.29205.10201.04205.08204.032,719,800
09 Dec 2022201.00204.61200.20201.77200.743,226,900
08 Dec 2022205.00206.41202.46203.56202.523,150,200
07 Dec 2022202.76209.99202.26206.89205.833,999,300
06 Dec 2022205.21205.71199.00201.91200.883,627,500
05 Dec 2022210.91211.61205.40206.18205.123,308,400
02 Dec 2022212.40216.60211.50214.84213.743,242,300
01 Dec 2022214.79216.72212.71215.48214.382,735,100
30 Nov 2022206.11212.97203.25212.55211.464,701,600
29 Nov 2022208.00208.65206.62207.47206.411,980,900
28 Nov 2022210.39211.47208.52209.04207.972,202,300
25 Nov 2022211.36211.83210.01210.97209.89975,700
23 Nov 2022215.23215.70210.02211.02209.942,593,800
22 Nov 2022211.65215.53211.07214.47213.372,845,700
21 Nov 2022210.13210.81208.23210.27209.192,326,400
18 Nov 2022211.82211.84206.41209.93208.862,912,500
17 Nov 2022212.50212.99205.37208.40207.333,507,800
16 Nov 2022212.09221.42211.60215.13214.038,173,100
15 Nov 2022206.75211.25203.82208.84207.775,127,800
14 Nov 2022208.43210.47204.23204.66203.614,165,000
11 Nov 2022205.09211.26204.51209.02207.954,272,500
10 Nov 2022195.31204.74195.30204.32203.274,837,200
09 Nov 2022187.31191.27186.31186.63185.673,007,200
08 Nov 2022188.06190.01185.78188.36187.402,880,800
07 Nov 2022183.57187.80181.04186.56185.602,715,300
04 Nov 2022182.78187.85178.30182.15181.224,623,400
03 Nov 2022180.85182.86178.71179.82178.904,187,500
02 Nov 2022193.19194.68185.53185.71184.764,539,400
01 Nov 2022198.00199.74192.28193.55192.563,260,100
31 Oct 2022196.99197.97194.36194.95193.953,550,200
28 Oct 2022193.50199.74192.85198.73197.713,292,200
27 Oct 2022195.24196.48192.53193.66192.672,457,600
26 Oct 2022194.23195.61191.28193.55192.562,567,200
25 Oct 2022189.90195.08188.89193.85192.863,245,700
24 Oct 2022183.58188.51183.58187.61186.653,704,900
21 Oct 2022178.14182.67176.50182.37181.443,583,600
20 Oct 2022183.39185.40177.47178.30177.394,095,600
19 Oct 2022187.28188.47180.22183.94183.005,362,300
18 Oct 2022196.20198.57192.56193.20192.213,804,300
18 Oct 20221.05 Dividend
17 Oct 2022192.25195.22192.09194.09192.053,504,800
14 Oct 2022194.84196.96188.73188.96186.984,142,800
13 Oct 2022189.83194.93185.48193.16191.134,851,100
12 Oct 2022197.79198.38193.78193.87191.832,353,900
11 Oct 2022194.94198.37193.97196.43194.372,766,000
10 Oct 2022195.95196.96192.71194.90192.852,449,700
07 Oct 2022198.02198.51195.34197.21195.143,466,800
06 Oct 2022198.45202.29198.32199.98197.883,304,900
05 Oct 2022195.32200.32194.00199.03196.943,196,100
04 Oct 2022196.97199.66196.33197.42195.354,139,100
03 Oct 2022191.61195.80191.03193.92191.884,346,500
30 Sept 2022189.43191.09185.96187.81185.846,049,000
29 Sept 2022192.00192.43188.81190.46188.463,622,800
28 Sept 2022192.45195.47190.14194.53192.495,384,900
27 Sept 2022187.94190.86186.21187.67185.703,866,500
26 Sept 2022188.06190.00185.69186.02184.072,938,700
23 Sept 2022186.75189.16185.56188.13186.153,382,500
22 Sept 2022188.00189.78186.51188.12186.142,864,500
21 Sept 2022191.91194.81188.32188.36186.382,925,700
20 Sept 2022192.62194.18188.68190.41188.413,650,200
19 Sept 2022190.91195.90190.67195.10193.053,351,900
16 Sept 2022189.00193.07188.75191.81189.8010,187,800
15 Sept 2022193.32194.49190.01191.04189.033,309,700
14 Sept 2022194.55195.22190.21192.39190.373,963,700
13 Sept 2022201.26202.89192.95193.63191.604,441,400
12 Sept 2022206.00209.42205.50206.40204.233,218,700
09 Sept 2022203.98206.53203.32205.65203.493,176,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...